Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.59 | 24.69 | 24.46 | 24.56 | 343,222 | -0.02(-0.06%) |
Nov 29, 2012 | 24.55 | 24.61 | 24.39 | 24.58 | 234,766 | +0.23(+0.95%) |
Nov 28, 2012 | 24.16 | 24.35 | 23.79 | 24.35 | 180,747 | +0.09(+0.38%) |
Nov 27, 2012 | 24.19 | 24.49 | 24.08 | 24.26 | 221,413 | -0.01(-0.03%) |
Nov 26, 2012 | 23.86 | 24.26 | 23.86 | 24.26 | 224,889 | +0.32(+1.32%) |
Nov 23, 2012 | 24.08 | 24.08 | 23.83 | 23.95 | 104,899 | -0.02(-0.06%) |
Nov 21, 2012 | 23.73 | 24.12 | 23.70 | 23.96 | 194,175 | +0.20(+0.84%) |
Nov 20, 2012 | 23.67 | 23.84 | 23.45 | 23.76 | 274,578 | +0.05(+0.23%) |
Nov 19, 2012 | 23.79 | 23.79 | 23.45 | 23.71 | 342,769 | +0.15(+0.65%) |
Nov 16, 2012 | 23.67 | 23.67 | 23.24 | 23.56 | 323,135 | -0.20(-0.84%) |
Nov 15, 2012 | 23.53 | 24.70 | 23.44 | 23.76 | 497,486 | +0.55(+2.35%) |
Nov 14, 2012 | 23.83 | 23.91 | 23.21 | 23.21 | 179,612 | -0.65(-2.74%) |
Nov 13, 2012 | 23.71 | 24.02 | 23.69 | 23.86 | 151,569 | +0.02(+0.10%) |
Nov 12, 2012 | 23.70 | 23.95 | 23.70 | 23.84 | 119,559 | +0.08(+0.32%) |
Nov 09, 2012 | 23.66 | 23.90 | 23.66 | 23.76 | 132,807 | -0.01(-0.03%) |
Nov 08, 2012 | 24.13 | 24.26 | 23.77 | 23.77 | 251,706 | -0.38(-1.56%) |
Nov 07, 2012 | 24.21 | 24.28 | 24.00 | 24.15 | 239,600 | -0.44(-1.78%) |
Nov 06, 2012 | 24.20 | 24.59 | 24.20 | 24.59 | 124,166 | +0.45(+1.88%) |
Nov 05, 2012 | 24.22 | 24.38 | 23.98 | 24.13 | 124,621 | -0.05(-0.22%) |
Nov 02, 2012 | 24.43 | 24.46 | 24.19 | 24.19 | 328,988 | -0.08(-0.32%) |
Nov 01, 2012 | 23.63 | 24.36 | 23.61 | 24.26 | 291,554 | +0.61(+2.57%) |
Oct 31, 2012 | 23.58 | 23.68 | 23.36 | 23.66 | 227,837 | +0.35(+1.48%) |
Oct 26, 2012 | 23.42 | 23.31 | 23.31 | 23.31 | 123,526 | -0.07(-0.30%) |
Oct 25, 2012 | 23.48 | 23.64 | 23.27 | 23.38 | 193,622 | +0.10(+0.43%) |
Oct 24, 2012 | 23.55 | 23.57 | 23.18 | 23.28 | 167,963 | -0.20(-0.85%) |
Oct 23, 2012 | 23.39 | 23.61 | 23.13 | 23.48 | 215,034 | -0.32(-1.33%) |
Oct 19, 2012 | 23.89 | 23.96 | 23.59 | 23.79 | 423,939 | -0.22(-0.90%) |
Oct 18, 2012 | 24.02 | 24.33 | 23.99 | 24.01 | 447,871 | +0.01(+0.03%) |
Oct 17, 2012 | 23.75 | 24.00 | 23.68 | 24.00 | 236,041 | +0.33(+1.40%) |
Oct 16, 2012 | 23.50 | 23.93 | 23.45 | 23.67 | 320,219 | +0.34(+1.45%) |
Oct 15, 2012 | 23.30 | 23.41 | 23.14 | 23.33 | 228,934 | +0.12(+0.50%) |
Oct 12, 2012 | 23.30 | 23.43 | 23.03 | 23.22 | 451,540 | -0.09(-0.40%) |
Oct 11, 2012 | 22.88 | 23.36 | 22.71 | 23.31 | 461,764 | +0.60(+2.64%) |
Oct 10, 2012 | 22.55 | 22.75 | 22.43 | 22.71 | 335,836 | +0.23(+1.03%) |
Oct 09, 2012 | 22.55 | 22.73 | 22.39 | 22.48 | 249,677 | -0.11(-0.48%) |
Oct 08, 2012 | 22.55 | 22.71 | 22.50 | 22.59 | 100,755 | +0.02(+0.10%) |
Oct 05, 2012 | 22.73 | 23.03 | 22.53 | 22.56 | 314,687 | -0.05(-0.20%) |
Oct 04, 2012 | 22.40 | 22.72 | 22.27 | 22.61 | 200,133 | +0.25(+1.13%) |
Oct 03, 2012 | 22.52 | 22.55 | 22.27 | 22.36 | 282,562 | -0.15(-0.65%) |
Oct 02, 2012 | 22.42 | 22.60 | 22.40 | 22.50 | 220,287 | +0.16(+0.72%) |
Oct 01, 2012 | 22.44 | 22.65 | 22.32 | 22.34 | 342,925 | -0.03(-0.14%) |
Sep 28, 2012 | 22.43 | 22.64 | 22.37 | 22.37 | 357,531 | -0.20(-0.88%) |
Sep 27, 2012 | 22.46 | 22.63 | 22.27 | 22.57 | 294,899 | +0.28(+1.27%) |
Sep 26, 2012 | 22.56 | 22.61 | 22.24 | 22.29 | 329,029 | -0.27(-1.19%) |
Sep 25, 2012 | 23.11 | 23.34 | 22.55 | 22.56 | 456,279 | -0.46(-1.99%) |
Sep 24, 2012 | 22.90 | 23.25 | 22.83 | 23.02 | 276,747 | +0.05(+0.20%) |
Sep 21, 2012 | 23.37 | 23.40 | 22.77 | 22.97 | 1,171,034 | -0.14(-0.60%) |
Sep 20, 2012 | 23.08 | 23.15 | 22.79 | 23.11 | 365,539 | -0.01(-0.03%) |
Sep 19, 2012 | 23.21 | 23.27 | 23.08 | 23.11 | 269,132 | -0.06(-0.26%) |
Sep 18, 2012 | 23.16 | 23.26 | 22.92 | 23.18 | 357,561 | +0.04(+0.17%) |
Sep 17, 2012 | 23.19 | 23.33 | 23.08 | 23.14 | 326,963 | -0.09(-0.39%) |
Sep 14, 2012 | 22.86 | 23.47 | 22.63 | 23.23 | 636,259 | +0.05(+0.23%) |
Sep 13, 2012 | 22.76 | 23.44 | 22.63 | 23.18 | 360,449 | +0.42(+1.85%) |
Sep 12, 2012 | 22.37 | 22.79 | 22.35 | 22.76 | 305,597 | +0.47(+2.13%) |
Sep 11, 2012 | 21.82 | 22.37 | 21.75 | 22.28 | 458,585 | +0.57(+2.60%) |
Sep 10, 2012 | 21.63 | 22.24 | 21.63 | 21.72 | 1,019,452 | -0.35(-1.59%) |
Sep 07, 2012 | 21.49 | 22.61 | 21.49 | 22.07 | 692,215 | +0.21(+0.94%) |
Sep 06, 2012 | 21.46 | 21.96 | 21.43 | 21.86 | 499,067 | +0.50(+2.32%) |
Sep 05, 2012 | 21.52 | 21.55 | 21.30 | 21.36 | 364,066 | -0.14(-0.64%) |